GM BREWERIES - Price History
Monthly price history for GMBREW.NS (GM BREWERIES)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹781.15 | ₹781.15 |
April 2024 | ₹782.05 | ₹782.05 |
March 2024 | ₹634 | ₹634 |
February 2024 | ₹615.60 | ₹615.60 |
January 2024 | ₹650.75 | ₹650.75 |
December 2023 | ₹705.50 | ₹705.50 |
November 2023 | ₹651.90 | ₹651.90 |
October 2023 | ₹638.25 | ₹638.25 |
September 2023 | ₹726.60 | ₹726.60 |
August 2023 | ₹596.50 | ₹596.50 |
July 2023 | ₹600.70 | ₹600.70 |
June 2023 | ₹581.80 | ₹581.80 |
May 2023 | ₹561.05 | ₹561.05 |
April 2023 | ₹562.01 | ₹568 |
March 2023 | ₹528.91 | ₹534.55 |
February 2023 | ₹537.97 | ₹543.70 |
January 2023 | ₹567.36 | ₹573.40 |
December 2022 | ₹618.26 | ₹624.85 |
November 2022 | ₹585.96 | ₹592.20 |
October 2022 | ₹579.48 | ₹585.65 |
September 2022 | ₹608.96 | ₹615.45 |
August 2022 | ₹602.09 | ₹608.50 |
July 2022 | ₹576.36 | ₹582.50 |
June 2022 | ₹579.48 | ₹585.65 |
May 2022 | ₹583.63 | ₹589.85 |
April 2022 | ₹622.32 | ₹634.90 |
March 2022 | ₹699.66 | ₹713.80 |
February 2022 | ₹603.84 | ₹616.05 |
January 2022 | ₹675.74 | ₹689.40 |
December 2021 | ₹799.10 | ₹815.25 |
November 2021 | ₹664.08 | ₹677.50 |
October 2021 | ₹750.53 | ₹765.70 |
September 2021 | ₹599.92 | ₹612.05 |
August 2021 | ₹538.12 | ₹549 |
July 2021 | ₹570.57 | ₹582.10 |
June 2021 | ₹581.15 | ₹592.90 |
May 2021 | ₹419.34 | ₹430.75 |
April 2021 | ₹383.81 | ₹394.25 |
March 2021 | ₹405.66 | ₹416.70 |
February 2021 | ₹411.89 | ₹423.10 |
January 2021 | ₹391.35 | ₹402 |
December 2020 | ₹404.11 | ₹415.10 |
November 2020 | ₹416.47 | ₹427.80 |
October 2020 | ₹365.70 | ₹375.65 |
September 2020 | ₹381.71 | ₹392.10 |
August 2020 | ₹377.19 | ₹387.45 |
July 2020 | ₹364.92 | ₹374.85 |
June 2020 | ₹386.56 | ₹400.25 |
May 2020 | ₹386.08 | ₹399.75 |
April 2020 | ₹361.36 | ₹374.15 |
March 2020 | ₹298.53 | ₹309.10 |
February 2020 | ₹377.15 | ₹390.50 |
January 2020 | ₹389.56 | ₹403.35 |
December 2019 | ₹435.10 | ₹450.50 |
November 2019 | ₹415.97 | ₹430.70 |
October 2019 | ₹375.94 | ₹389.25 |
September 2019 | ₹412.25 | ₹426.85 |
August 2019 | ₹339.77 | ₹351.80 |
July 2019 | ₹380.67 | ₹394.15 |
June 2019 | ₹503.57 | ₹521.40 |
May 2019 | ₹497.97 | ₹515.60 |
April 2019 | ₹526.07 | ₹547.80 |
March 2019 | ₹628.63 | ₹654.60 |
February 2019 | ₹519.44 | ₹540.90 |
January 2019 | ₹484.01 | ₹504 |
December 2018 | ₹732.78 | ₹763.05 |
November 2018 | ₹644 | ₹670.60 |
October 2018 | ₹578.02 | ₹601.90 |
September 2018 | ₹598 | ₹622.70 |
August 2018 | ₹740.13 | ₹770.70 |
July 2018 | ₹687.93 | ₹716.35 |
June 2018 | ₹870.59 | ₹906.55 |
May 2018 | ₹823.82 | ₹857.85 |
April 2018 | ₹847.17 | ₹884.56 |
March 2018 | ₹750.51 | ₹783.64 |
February 2018 | ₹701.78 | ₹732.76 |
January 2018 | ₹674.20 | ₹703.96 |
December 2017 | ₹723.16 | ₹755.08 |
November 2017 | ₹580.54 | ₹606.16 |
October 2017 | ₹580.23 | ₹605.84 |
September 2017 | ₹332.75 | ₹347.44 |
August 2017 | ₹314.90 | ₹328.80 |
July 2017 | ₹329.54 | ₹344.08 |
June 2017 | ₹326.05 | ₹340.44 |
May 2017 | ₹318.27 | ₹332.32 |
April 2017 | ₹340.66 | ₹358.12 |
March 2017 | ₹360.25 | ₹378.72 |
February 2017 | ₹369.42 | ₹388.36 |
January 2017 | ₹354.20 | ₹372.36 |
December 2016 | ₹390.96 | ₹411 |
November 2016 | ₹419.65 | ₹441.16 |
October 2016 | ₹416.34 | ₹437.68 |
September 2016 | ₹491.52 | ₹516.72 |
August 2016 | ₹435.52 | ₹457.84 |
July 2016 | ₹392.10 | ₹412.20 |
June 2016 | ₹511.58 | ₹537.80 |
May 2016 | ₹464.93 | ₹488.76 |
April 2016 | ₹452.21 | ₹477.06 |
March 2016 | ₹562.83 | ₹593.76 |
February 2016 | ₹440.65 | ₹464.86 |
January 2016 | ₹503.08 | ₹530.72 |
December 2015 | ₹479.42 | ₹505.76 |
November 2015 | ₹451.63 | ₹476.45 |
October 2015 | ₹397.21 | ₹419.04 |
September 2015 | ₹297.66 | ₹314.02 |
August 2015 | ₹213.94 | ₹225.70 |
July 2015 | ₹196.77 | ₹207.58 |
June 2015 | ₹82.20 | ₹86.72 |
May 2015 | ₹67.22 | ₹70.91 |
April 2015 | ₹67.74 | ₹73.09 |
March 2015 | ₹67.27 | ₹72.58 |
February 2015 | ₹63.06 | ₹68.03 |
January 2015 | ₹72.28 | ₹77.98 |
December 2014 | ₹53.83 | ₹58.08 |
November 2014 | ₹56.41 | ₹60.86 |
October 2014 | ₹58.31 | ₹62.91 |
September 2014 | ₹65.34 | ₹70.50 |
August 2014 | ₹60.63 | ₹65.41 |
July 2014 | ₹64.87 | ₹69.98 |
June 2014 | ₹78.24 | ₹84.42 |
May 2014 | ₹72.49 | ₹78.21 |
April 2014 | ₹58.40 | ₹64.18 |
March 2014 | ₹73.96 | ₹81.28 |
February 2014 | ₹45.75 | ₹50.28 |
January 2014 | ₹41.04 | ₹45.11 |
December 2013 | ₹50.13 | ₹55.09 |
November 2013 | ₹40.16 | ₹44.13 |
October 2013 | ₹38.57 | ₹42.39 |
September 2013 | ₹38.67 | ₹42.50 |
August 2013 | ₹28.02 | ₹30.80 |
July 2013 | ₹33.87 | ₹37.22 |
June 2013 | ₹27.14 | ₹29.82 |
May 2013 | ₹30.07 | ₹33.05 |
April 2013 | ₹31.75 | ₹34.89 |
March 2013 | ₹28.62 | ₹32.56 |
February 2013 | ₹29.05 | ₹33.05 |
January 2013 | ₹32 | ₹36.40 |
December 2012 | ₹36.95 | ₹42.04 |
November 2012 | ₹38.66 | ₹43.98 |
October 2012 | ₹35.53 | ₹40.42 |
September 2012 | ₹35.98 | ₹40.93 |
August 2012 | ₹32.65 | ₹37.15 |
July 2012 | ₹32.94 | ₹37.48 |
June 2012 | ₹31.80 | ₹36.17 |
May 2012 | ₹30.15 | ₹34.30 |
April 2012 | ₹32.85 | ₹38.66 |
March 2012 | ₹33.05 | ₹38.89 |
February 2012 | ₹32.44 | ₹38.17 |
January 2012 | ₹30.94 | ₹36.40 |
December 2011 | ₹27.52 | ₹32.38 |
November 2011 | ₹24.72 | ₹29.08 |
October 2011 | ₹36.23 | ₹42.62 |
September 2011 | ₹38.73 | ₹45.57 |
August 2011 | ₹42.97 | ₹50.56 |
July 2011 | ₹45.84 | ₹53.94 |
June 2011 | ₹45 | ₹52.94 |
May 2011 | ₹45.15 | ₹53.12 |
April 2011 | ₹49.33 | ₹59.32 |
March 2011 | ₹46.83 | ₹56.32 |
February 2011 | ₹41.83 | ₹50.30 |
January 2011 | ₹42.68 | ₹51.33 |
December 2010 | ₹43.73 | ₹52.58 |
November 2010 | ₹40.47 | ₹48.67 |
October 2010 | ₹42.70 | ₹51.35 |
September 2010 | ₹39.34 | ₹47.31 |
August 2010 | ₹37.83 | ₹45.49 |
July 2010 | ₹43.62 | ₹52.45 |
June 2010 | ₹33.02 | ₹39.71 |
May 2010 | ₹31 | ₹37.27 |
April 2010 | ₹34.96 | ₹42.04 |
March 2010 | ₹33.21 | ₹40.88 |
February 2010 | ₹32.10 | ₹39.53 |
January 2010 | ₹31.56 | ₹38.86 |
December 2009 | ₹34.72 | ₹42.75 |
November 2009 | ₹32.25 | ₹39.71 |
October 2009 | ₹31.06 | ₹38.25 |
September 2009 | ₹35.01 | ₹43.11 |
August 2009 | ₹39.01 | ₹48.03 |
July 2009 | ₹29.53 | ₹36.35 |
June 2009 | ₹31.02 | ₹38.20 |
May 2009 | ₹31.81 | ₹39.17 |
April 2009 | ₹29.09 | ₹35.81 |
March 2009 | ₹23.66 | ₹29.90 |
February 2009 | ₹22.28 | ₹28.16 |
January 2009 | ₹21.45 | ₹27.11 |
December 2008 | ₹20.60 | ₹26.04 |
November 2008 | ₹17.88 | ₹22.60 |
October 2008 | ₹17.82 | ₹22.53 |
September 2008 | ₹23.49 | ₹29.70 |
August 2008 | ₹27.97 | ₹35.35 |
July 2008 | ₹27.75 | ₹35.07 |
June 2008 | ₹27.95 | ₹35.33 |
May 2008 | ₹31.64 | ₹39.99 |
April 2008 | ₹34.94 | ₹44.16 |
March 2008 | ₹32.45 | ₹42.24 |
February 2008 | ₹34.61 | ₹45.06 |
January 2008 | ₹37.70 | ₹49.08 |
December 2007 | ₹60.28 | ₹78.46 |
November 2007 | ₹38.51 | ₹50.12 |
October 2007 | ₹39.37 | ₹51.25 |
September 2007 | ₹37.44 | ₹48.74 |
August 2007 | ₹36.30 | ₹47.26 |
July 2007 | ₹33.89 | ₹44.11 |
June 2007 | ₹37.46 | ₹48.77 |
May 2007 | ₹35.85 | ₹46.67 |
April 2007 | ₹34.95 | ₹46.41 |
March 2007 | ₹32.04 | ₹42.55 |
February 2007 | ₹31.13 | ₹41.34 |
January 2007 | ₹40.21 | ₹53.40 |
December 2006 | ₹40.98 | ₹54.43 |
November 2006 | ₹46.67 | ₹61.98 |
October 2006 | ₹49.65 | ₹65.95 |
September 2006 | ₹45.07 | ₹59.85 |
August 2006 | ₹44.35 | ₹58.91 |
July 2006 | ₹43.31 | ₹57.52 |
June 2006 | ₹53.09 | ₹70.50 |
May 2006 | ₹53.95 | ₹71.65 |
April 2006 | ₹78.55 | ₹104.32 |
March 2006 | ₹34.34 | ₹45.98 |
February 2006 | ₹29.48 | ₹39.48 |
January 2006 | ₹26.35 | ₹35.28 |
December 2005 | ₹20.98 | ₹28.08 |
November 2005 | ₹17.94 | ₹24.01 |
October 2005 | ₹15.66 | ₹20.97 |
September 2005 | ₹18.43 | ₹24.68 |
August 2005 | ₹18.85 | ₹25.24 |
July 2005 | ₹14.34 | ₹19.20 |
June 2005 | ₹16.33 | ₹21.86 |
May 2005 | ₹16.71 | ₹22.37 |
April 2005 | ₹9.55 | ₹13.08 |
March 2005 | ₹7.68 | ₹10.52 |
February 2005 | ₹8.80 | ₹12.06 |
January 2005 | ₹8.13 | ₹11.14 |
December 2004 | ₹5.23 | ₹7.17 |
November 2004 | ₹5.62 | ₹7.71 |
October 2004 | ₹3.21 | ₹4.40 |
September 2004 | ₹3.79 | ₹5.20 |
August 2004 | ₹3.08 | ₹4.22 |
July 2004 | ₹2.82 | ₹3.87 |
June 2004 | ₹2.45 | ₹3.35 |
May 2004 | ₹2.84 | ₹3.89 |
April 2004 | ₹3.36 | ₹4.61 |
March 2004 | ₹3.62 | ₹5.30 |
February 2004 | ₹2.59 | ₹3.79 |
January 2004 | ₹3.34 | ₹4.89 |
December 2003 | ₹4.01 | ₹5.86 |
November 2003 | ₹2.63 | ₹3.84 |
October 2003 | ₹2.17 | ₹3.17 |
September 2003 | ₹2.98 | ₹4.35 |
August 2003 | ₹2.84 | ₹4.15 |
July 2003 | ₹3.33 | ₹4.86 |
June 2003 | ₹3.06 | ₹4.48 |
May 2003 | ₹3.01 | ₹4.40 |
April 2003 | ₹3.06 | ₹4.48 |
March 2003 | ₹2.28 | ₹3.58 |
February 2003 | ₹2.35 | ₹3.69 |
January 2003 | ₹2.56 | ₹4.02 |
December 2002 | ₹2.33 | ₹3.66 |
November 2002 | ₹2.35 | ₹3.69 |
October 2002 | ₹2.69 | ₹4.22 |
September 2002 | ₹2.53 | ₹3.97 |
August 2002 | ₹3.08 | ₹4.84 |
July 2002 | ₹2.69 | ₹4.22 |
GMBREW.NS
Price: ₹781.15
Dividend Yield: 0.01%
Forward Dividend Yield: 0.90%
Payout Ratio: 7.24%
Dividend Per Share: 7.00 INR
Earnings Per Share: 82.90 INR
P/E Ratio: 9.28
Exchange: NSI
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Market Capitalization: 14.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%